ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

703
200580/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204100,6115940,7990,7990,7990,7990,1
20250217,204000,6115940,7990,7990,7990,7990,0
20250217,203900,6115940,7990,7990,7990,7990,0
20250217,203800,6115940,7990,7990,7990,7990,0
20250217,203700,6115940,7990,7990,7990,7990,0
20250217,203600,6115940,7990,7990,7990,7990,0
20250217,203500,6115940,7990,7990,7990,7990,0
20250217,203400,6115940,7990,7990,7990,7990,0
20250217,203300,6115940,7990,7990,7990,7990,0
20250217,203200,6115940,7990,7990,7990,7990,0
20250217,203100,6115940,7990,7990,7990,7990,0
20250217,203000,6115940,7990,7990,7990,7990,0
20250217,202900,6115940,7990,7990,7990,7990,0
20250217,202800,6115940,7990,7990,7990,7990,0
20250217,202700,6115940,7990,7990,7990,7990,0
20250217,202600,6115940,7990,7990,7990,7990,0
20250217,202500,6115940,7990,7990,7990,7990,0
20250217,202400,6115940,7990,7990,7990,7990,0
20250217,202300,6115940,7990,7990,7990,7990,0
20250217,202200,6115940,7990,7990,7990,7990,0
20250217,202100,6115940,7990,7990,7990,7990,0
20250217,202000,6115940,7990,7990,7990,7990,0
20250217,201900,6115940,7990,7990,7990,7990,0
20250217,201800,6115940,7990,7990,7990,7990,0
20250217,201700,6115940,7990,7990,7990,7990,0
20250217,201600,6115940,7990,7990,7990,7990,0
20250217,201500,6115940,7990,7990,7990,7990,0
20250217,201400,6115940,7990,7990,7990,7990,0
20250217,201300,6115940,7990,7990,7990,7990,0
20250217,201200,6115940,7990,7990,7990,7990,0
20250217,201100,6115940,7990,7990,7990,7990,1
20250217,201000,6115940,7990,7990,7990,7990,0
20250217,200900,6115940,7990,7990,7990,7990,0
20250217,200800,6115940,7990,7990,7990,7990,0
20250217,200700,6115940,7990,7990,7990,7990,0
20250217,200600,6115940,7990,7990,7990,7990,0
20250217,200500,6115940,7990,7990,7990,7990,0
20250217,200400,6115940,7990,7990,7990,7990,0
20250217,200300,6115940,7990,7990,7990,7990,0
20250217,200200,6115940,7990,7990,7990,7990,0
20250217,200100,6115940,7990,7990,7990,7990,0
20250217,200000,6115940,7990,7990,7990,7990,0
20250217,195900,6115940,7990,7990,7990,7990,0
20250217,195800,6115940,7990,7990,7990,7990,0
20250217,195700,6115940,7990,7990,7990,7990,0
20250217,195600,6115940,7990,7990,7990,7990,0
20250217,195500,6115940,7990,7990,7990,7990,0
20250217,195400,6115940,7990,7990,7990,7990,0
20250217,195300,6115940,7990,7990,7990,7990,0
20250217,195200,6115940,7990,7990,7990,7990,0
20250217,195100,6115940,7990,7990,7990,7990,0
20250217,195000,6115940,7990,7990,7990,7990,0
20250217,194900,6115940,7990,7990,7990,7990,0
20250217,194800,6115940,7990,7990,7990,7990,0
20250217,194700,6115940,7990,7990,7990,7990,0
20250217,194600,6115940,7990,7990,7990,7990,0
20250217,194500,6115940,7990,7990,7990,7990,0
20250217,194400,6115940,7990,7990,7990,7990,0
20250217,194300,6115940,7990,7990,7990,7990,0
20250217,194200,6115940,7990,7990,7990,7990,0
20250217,194100,6115940,7990,7990,7990,7990,1
20250217,194000,6115940,7990,7990,7990,7990,0
20250217,193900,6115940,7990,7990,7990,7990,0
20250217,193800,6115940,7990,7990,7990,7990,0
20250217,193700,6115940,7990,7990,7990,7990,0
20250217,193600,6115940,7990,7990,7990,7990,0
20250217,193500,6115940,7990,7990,7990,7990,0
20250217,193400,6115940,7990,7990,7990,7990,0
20250217,193300,6115940,7990,7990,7990,7990,0
20250217,193200,6115940,7990,7990,7990,7990,0
20250217,193100,6115940,7990,7990,7990,7990,0
20250217,193000,6115940,7990,7990,7990,7990,0
20250217,192900,6115940,7990,7990,7990,7990,0
20250217,192800,6115940,7990,7990,7990,7990,0
20250217,192700,6115940,7990,7990,7990,7990,0
20250217,192600,6115940,7990,7990,7990,7990,0
20250217,192500,6115940,7990,7990,7990,7990,0
20250217,192400,6115940,7990,7990,7990,7990,0
20250217,192300,6115940,7990,7990,7990,7990,0
20250217,192200,6115940,7990,7990,7990,7990,0
20250217,192100,6115940,7990,7990,7990,7990,0
20250217,192000,6115940,7990,7990,7990,7990,0
20250217,191900,6115940,7990,7990,7990,7990,0
20250217,191800,6115940,7990,7990,7990,7990,0
20250217,191700,6115940,7990,7990,7990,7990,0
20250217,191600,6115940,7990,7990,7990,7990,0
20250217,191500,6115940,7990,7990,7990,7990,0
20250217,191400,6115940,7990,7990,7990,7990,0
20250217,191300,6115940,7990,7990,7990,7990,0
20250217,191200,6115940,7990,7990,7990,7990,0
20250217,191100,6115940,7990,7990,7990,7990,1
20250217,191000,6115940,7990,7990,7990,7990,0
20250217,190900,6115940,7990,7990,7990,7990,0
20250217,190800,6115940,7990,7990,7990,7990,0
20250217,190700,6115940,7990,7990,7990,7990,0
20250217,190600,6115940,7990,7990,7990,7990,0
20250217,190500,6115940,7990,7990,7990,7990,0
20250217,190400,6115940,7990,7990,7990,7990,0
20250217,190300,6115940,7990,7990,7990,7990,0
20250217,190200,6115940,7990,7990,7990,7990,0
20250217,190100,6115940,7990,7990,7990,7990,0
20250217,190000,6115940,7990,7990,7990,7990,0
20250217,185900,6115940,7990,7990,7990,7990,0
20250217,185800,6115940,7990,7990,7990,7990,0
20250217,185700,6115940,7990,7990,7990,7990,0
20250217,185600,6115940,7990,7990,7990,7990,0
20250217,185500,6115940,7990,7990,7990,7990,0
20250217,185400,6115940,7990,7990,7990,7990,0
20250217,185300,6115940,7990,7990,7990,7990,0
20250217,185200,6115940,7990,7990,7990,7990,0
20250217,185100,6115940,7990,7990,7990,7990,0
20250217,185000,6115940,7990,7990,7990,7990,0
20250217,184900,6115940,7990,7990,7990,7990,0
20250217,184800,6115940,7990,7990,7990,7990,0
20250217,184700,6115940,7990,7990,7990,7990,0
20250217,184600,6115940,7990,7990,7990,7990,0
20250217,184500,6115940,7990,7990,7990,7990,0
20250217,184400,6115940,7990,7990,7990,7990,0
20250217,184300,6115940,7990,7990,7990,7990,0
20250217,184200,6115940,7990,7990,7990,7990,0
20250217,184100,6115940,7990,7990,7990,7990,1
20250217,184000,6115940,7990,7990,7990,7990,0
20250217,183900,6115940,7990,7990,7990,7990,0
20250217,183800,6115940,7990,7990,7990,7990,0
20250217,183700,6115940,7990,7990,7990,7990,0
20250217,183600,6115940,7990,7990,7990,7990,0
20250217,183500,6115940,7990,7990,7990,7990,0
20250217,183400,6115940,7990,7990,7990,7990,0
20250217,183300,6115940,7990,7990,7990,7990,0
20250217,183200,6115940,7990,7990,7990,7990,0
20250217,183100,6115940,7990,7990,7990,7990,0
20250217,183000,6115940,7990,7990,7990,7990,0
20250217,182900,6115940,7990,7990,7990,7990,0
20250217,182800,6115940,7990,7990,7990,7990,0
20250217,182700,6115940,7990,7990,7990,7990,0
20250217,182600,6115940,7990,7990,7990,7990,0
20250217,182500,6115940,7990,7990,7990,7990,0
20250217,182400,6115940,7990,7990,7990,7990,0
20250217,182300,6115940,7990,7990,7990,7990,0
20250217,182200,6115940,7990,7990,7990,7990,0
20250217,182100,6115940,7990,7990,7990,7990,0
20250217,182000,6115940,7990,7990,7990,7990,0
20250217,181900,6115940,7990,7990,7990,7990,0
20250217,181800,6115940,7990,7990,7990,7990,0
20250217,181700,6115940,7990,7990,7990,7990,0
20250217,181600,6115940,7990,7990,7990,7990,0
20250217,181500,6115940,7990,7990,7990,7990,0
20250217,181400,6115940,7990,7990,7990,7990,0
20250217,181300,6115940,7990,7990,7990,7990,0
20250217,181200,6115940,7990,7990,7990,7990,0
20250217,181100,6115940,7990,7990,7990,7990,1
20250217,181000,6115940,7990,7990,7990,7990,0
20250217,180900,6115940,7990,7990,7990,7990,0
20250217,180800,6115940,7990,7990,7990,7990,0
20250217,180700,6115940,7990,7990,7990,7990,0
20250217,180600,6115940,7990,7990,7990,7990,0
20250217,180500,6115940,7990,7990,7990,7990,0
20250217,180400,6115940,7990,7990,7990,7990,0
20250217,180300,6115940,7990,7990,7990,7990,0
20250217,180200,6115940,7990,7990,7990,7990,0
20250217,180100,6115940,7990,7990,7990,7990,0
20250217,180000,6115940,7990,7990,7990,7990,0
20250217,175900,6115940,7990,7990,7990,7990,0
20250217,175800,6115940,7990,7990,7990,7990,0
20250217,175700,6115940,7990,7990,7990,7990,0
20250217,175600,6115940,7990,7990,7990,7990,0
20250217,175500,6115940,7990,7990,7990,7990,0
20250217,175400,6115940,7990,7990,7990,7990,0
20250217,175300,6115940,7990,7990,7990,7990,0
20250217,175200,6115940,7990,7990,7990,7990,0
20250217,175100,6115940,7990,7990,7990,7990,0
20250217,175000,6115940,7990,7990,7990,7990,0
20250217,174900,6115940,7990,7990,7990,7990,0
20250217,174800,6115940,7990,7990,7990,7990,0
20250217,174700,6115940,7990,7990,7990,7990,0
20250217,174600,6115940,7990,7990,7990,7990,0
20250217,174500,6115940,7990,7990,7990,7990,0
20250217,174400,6115940,7990,7990,7990,7990,0
20250217,174300,6115940,7990,7990,7990,7990,0
20250217,174200,6115940,7990,7990,7990,7990,0
20250217,174100,6115940,7990,7990,7990,7990,1
20250217,174000,6115940,7990,7990,7990,7990,0
20250217,173900,6115940,7990,7990,7990,7990,0
20250217,173800,6115940,7990,7990,7990,7990,0
20250217,173700,6115940,7990,7990,7990,7990,0
20250217,173600,6115940,7990,7990,7990,7990,0
20250217,173500,6115940,7990,7990,7990,7990,0
20250217,173400,6115940,7990,7990,7990,7990,0
20250217,173300,6115940,7990,7990,7990,7990,0
20250217,173200,6115940,7990,7990,7990,7990,0
20250217,173100,6115940,7990,7990,7990,7990,0
20250217,173000,6115940,7990,7990,7990,7990,0
20250217,172900,6115940,7990,7990,7990,7990,0
20250217,172800,6115940,7990,7990,7990,7990,0
20250217,172700,6115940,7990,7990,7990,7990,0
20250217,172600,6115940,7990,7990,7990,7990,0
20250217,172500,6115940,7990,7990,7990,7990,0
20250217,172400,6115940,7990,7990,7990,7990,0
20250217,172300,6115940,7990,7990,7990,7990,0
20250217,172200,6115940,7990,7990,7990,7990,0
20250217,172100,6115940,7990,7990,7990,7990,0
20250217,172000,6115940,7990,7990,7990,7990,0
20250217,171900,6115940,7990,7990,7990,7990,0
20250217,171800,6115940,7990,7990,7990,7990,0
20250217,171700,6115940,7990,7990,7990,7990,0
20250217,171600,6115940,7990,7990,7990,7990,0
20250217,171500,6115940,7990,7990,7990,7990,0
20250217,171400,6115940,7990,7990,7990,7990,0
20250217,171300,6115940,7990,7990,7990,7990,0
20250217,171200,6115940,7990,7990,7990,7990,0
20250217,171100,6115940,7990,7990,7990,7990,1
20250217,171000,6115940,7990,7990,7990,7990,0
20250217,170900,6115940,7990,7990,7990,7990,0
20250217,170800,6115940,7990,7990,7990,7990,0
20250217,170700,6115940,7990,7990,7990,7990,0
20250217,170600,6115940,7990,7990,7990,7990,0
20250217,170500,6115940,7990,7990,7990,7990,0
20250217,170400,6115940,7990,7990,7990,7990,0
20250217,170300,6115940,7990,7990,7990,7990,0
20250217,170200,6115940,7990,7990,7990,7990,0
20250217,170100,6115940,7990,7990,7990,7990,0
20250217,170000,6115940,7990,7990,7990,7990,0
20250217,165900,6115940,7990,7990,7990,7990,0
20250217,165800,6115940,7990,7990,7990,7990,0
20250217,165700,6115940,7990,7990,7990,7990,0
20250217,165600,6115940,7990,7990,7990,7990,0
20250217,165500,6115940,7990,7990,7990,7990,0
20250217,165400,6115940,7990,7990,7990,7990,0
20250217,165300,6115940,7990,7990,7990,7990,0
20250217,165200,6115940,7990,7990,7990,7990,0
20250217,165100,6115940,7990,7990,7990,7990,0
20250217,165000,6115940,7990,7990,7990,7990,0
20250217,164900,6115940,7990,7990,7990,7990,0
20250217,164800,6115940,7990,7990,7990,7990,0
20250217,164700,6115940,7990,7990,7990,7990,0
20250217,164600,6115940,7990,7990,7990,7990,0
20250217,164500,6115940,7990,7990,7990,7990,0
20250217,164400,6115940,7990,7990,7990,7990,0
20250217,164300,6115940,7990,7990,7990,7990,0
20250217,164200,6115940,7990,7990,7990,7990,0
20250217,164100,6115940,7990,7990,7990,7990,1
20250217,164000,6115940,7990,7990,7990,7990,0
20250217,163900,6115940,7990,7990,7990,7990,0
20250217,163800,6115940,7990,7990,7990,7990,0
20250217,163700,6115940,7990,7990,7990,7990,0
20250217,163600,6115940,7990,7990,7990,7990,0
20250217,163500,6115940,7990,7990,7990,7990,0
20250217,163400,6115940,7990,7990,7990,7990,0
20250217,163300,6115940,7990,7990,7990,7990,0
20250217,163200,6115940,7990,7990,7990,7990,0
20250217,163100,6115940,7990,7990,7990,7990,0
20250217,163000,6115940,7990,7990,7990,7990,0
20250217,162900,6115940,7990,7990,7990,7990,0
20250217,162800,6115940,7990,7990,7990,7990,0
20250217,162700,6115940,7990,7990,7990,7990,0
20250217,162600,6115940,7990,7990,7990,7990,0
20250217,162500,6115940,7990,7990,7990,7990,0
20250217,162400,6115940,7990,7990,7990,7990,0
20250217,162300,6115940,7990,7990,7990,7990,0
20250217,162200,6115940,7990,7990,7990,7990,0
20250217,162100,6115940,7990,7990,7990,7990,0
20250217,162000,6115940,7990,7990,7990,7990,0
20250217,161900,6115940,7990,7990,7990,7990,0
20250217,161800,6115940,7990,7990,7990,7990,0
20250217,161700,6115940,7990,7990,7990,7990,0
20250217,161600,6115940,7990,7990,7990,7990,0
20250217,161500,6115940,7990,7990,7990,7990,0
20250217,161400,6115940,7990,7990,7990,7990,0
20250217,161300,6115940,7990,7990,7990,7990,0
20250217,161200,6115940,7990,7990,7990,7990,0
20250217,161100,6115940,7990,7990,7990,7990,1
20250217,161000,6115940,7990,7990,7990,7990,0
20250217,160900,6115940,7990,7990,7990,7990,0
20250217,160800,6115940,7990,7990,7990,7990,0
20250217,160700,6115940,7990,7990,7990,7990,0
20250217,160600,6115940,7990,7990,7990,7990,0
20250217,160500,6115940,7990,7990,7990,7990,0
20250217,160400,6115940,7990,7990,7990,7990,0
20250217,160300,6115940,7990,7990,7990,7990,0
20250217,160200,6115940,7990,7990,7990,7990,0
20250217,160100,6115940,7990,7990,7990,7990,0
20250217,160000,6115940,7990,7990,7990,7990,0
20250217,155900,6115940,7990,7990,7990,7990,0
20250217,155800,6115940,7990,7990,7990,7990,0
20250217,155700,6115940,7990,7990,7990,7990,0
20250217,155600,6115940,7990,7990,7990,7990,0
20250217,155500,6115940,7990,7990,7990,7990,0
20250217,155400,6115940,7990,7990,7990,7990,0
20250217,155300,6115940,7990,7990,7990,7990,0
20250217,155200,6115940,7990,7990,7990,7990,0
20250217,155100,6115940,7990,7990,7990,7990,0
20250217,155000,6115940,7990,7990,7990,7990,0
20250217,154900,6115940,7990,7990,7990,7990,0
20250217,154800,6115940,7990,7990,7990,7990,0
20250217,154700,6115940,7990,7990,7990,7990,0
20250217,154600,6115940,7990,7990,7990,7990,0
20250217,154500,6115940,7990,7990,7990,7990,0
20250217,154400,6115940,7990,7990,7990,7990,0
20250217,154300,6115940,7990,7990,7990,7990,0
20250217,154200,6115940,7990,7990,7990,7990,0
20250217,154100,6115940,7990,7990,7990,7990,1
20250217,154000,6115940,7990,7990,7990,7990,0
20250217,153900,6115940,7990,7990,7990,7990,0
20250217,153800,6115940,7990,7990,7990,7990,0
20250217,153700,6115940,7990,7990,7990,7990,0
20250217,153600,6115940,7990,7990,7990,7990,0
20250217,153500,6115940,7990,7990,7990,7990,0
20250217,153400,6115940,7990,7990,7990,7990,0
20250217,153300,6115940,7990,7990,7990,7990,0
20250217,153200,6115940,7990,7990,7990,7990,0
20250217,153100,6115940,7990,7990,7990,7990,0
20250217,153000,6115940,7990,7990,7990,7990,0
20250217,152900,6115940,7990,7990,7990,7990,0
20250217,152800,6115940,7990,7990,7990,7990,0
20250217,152700,6115940,7990,7990,7990,7990,0
20250217,152600,6115940,7990,7990,7990,7990,0
20250217,152500,6115940,7990,7990,7990,7990,0
20250217,152400,6115940,7990,7990,7990,7990,0
20250217,152300,6115940,7990,7990,7990,7990,0
20250217,152200,6115940,7990,7990,7990,7990,0
20250217,152100,6115940,7990,7990,7990,7990,0
20250217,152000,6115940,7990,7990,7990,7990,0
20250217,151900,6115940,7990,7990,7990,7990,0
20250217,151800,6115940,7990,7990,7990,7990,0
20250217,151700,6115940,7990,7990,7990,7990,0
20250217,151600,6115940,7990,7990,7990,7990,0
20250217,151500,6115940,7990,7990,7990,7990,0
20250217,151400,6115940,7990,7990,7990,7990,0
20250217,151300,6115940,7990,7990,7990,7990,0
20250217,151200,6115940,7990,7990,7990,7990,0
20250217,151100,6115940,7990,7990,7990,7990,0
20250217,151000,6115940,7990,7990,7990,7990,0
20250217,150900,6115940,7990,7990,7990,7990,0
20250217,150800,6115940,7990,7990,7990,7990,0
20250217,150700,6115940,7990,7990,7990,7990,0
20250217,150600,6115940,7990,7990,7990,7990,0
20250217,150500,6115940,7990,7990,7990,7990,0
20250217,150400,6115940,7990,7990,7990,7990,0
20250217,150300,6115940,7990,7990,7990,7990,0
20250217,150200,6115940,7990,7990,7990,7990,0
20250217,150100,6115940,7990,7990,7990,7990,0
20250217,150000,6115940,7990,7990,7990,7990,1
20250217,145900,6107950,7800,7800,7800,7800,0
20250217,145800,6107950,7800,7800,7800,7800,0
20250217,145700,6107950,7800,7800,7800,7800,100
20250217,145600,5327950,8000,8000,8000,8000,0
20250217,145500,5327950,8000,8000,8000,8000,0
20250217,145400,5327950,8000,8000,8000,8000,0
20250217,145300,5327950,8000,8000,8000,8000,0
20250217,145200,5327950,8000,8000,8000,8000,0
20250217,145100,5327950,8000,8000,8000,8000,0
20250217,145000,5327950,8000,8000,8000,8000,0
20250217,144900,5327950,8000,8000,8000,8000,0
20250217,144800,5327950,8000,8000,8000,8000,0
20250217,144700,5327950,8000,8000,8000,8000,0
20250217,144600,5327950,8000,8000,8000,8000,0
20250217,144500,5327950,8000,8000,8000,8000,0
20250217,144400,5327950,8000,8000,8000,8000,0
20250217,144300,5327950,8000,8000,8000,8000,0
20250217,144200,5327950,8000,8000,8000,8000,0
20250217,144100,5327950,8000,8000,8000,8000,0
20250217,144000,5327950,8000,8000,8000,8000,0
20250217,143900,5327950,8000,8000,8000,8000,0
20250217,143800,5327950,8000,8000,8000,8000,0
20250217,143700,5327950,8000,8000,8000,8000,0
20250217,143600,5327950,8000,8000,8000,8000,0
20250217,143500,5327950,8000,8000,8000,8000,0
20250217,143400,5327950,8000,8000,8000,8000,0
20250217,143300,5327950,8000,8000,8000,8000,0
20250217,143200,5327950,8000,8000,8000,8000,0
20250217,143100,5327950,8000,8000,8000,8000,0
20250217,143000,5327950,8000,8000,8000,8000,0
20250217,142900,5327950,8000,8000,8000,8000,0
20250217,142800,5327950,8000,8000,8000,8000,0
20250217,142700,5327950,8000,8000,8000,8000,0
20250217,142600,5327950,8000,8000,8000,8000,0
20250217,142500,5327950,8000,8000,8000,8000,0
20250217,142400,5327950,8000,8000,8000,8000,0
20250217,142300,5327950,8000,8000,8000,8000,0
20250217,142200,5327950,8000,8000,8000,8000,0
20250217,142100,5327950,8000,8000,8000,8000,0
20250217,142000,5327950,8000,8000,8000,8000,0
20250217,141900,5327950,8000,8000,8000,8000,0
20250217,141800,5327950,8000,8000,8000,8000,0
20250217,141700,5327950,8000,8000,8000,8000,0
20250217,141600,5327950,8000,8000,8000,8000,0
20250217,141500,5327950,8000,8000,8000,8000,0
20250217,141400,5327950,8000,8000,8000,8000,0
20250217,141300,5327950,8000,8000,8000,8000,0
20250217,141200,5327950,8000,8000,8000,8000,0
20250217,141100,5327950,8000,8000,8000,8000,0
20250217,141000,5327950,8000,8000,8000,8000,0
20250217,140900,5327950,8000,8000,8000,8000,0
20250217,140800,5327950,8000,8000,8000,8000,0
20250217,140700,5327950,8000,8000,8000,8000,0
20250217,140600,5327950,8000,8000,8000,8000,0
20250217,140500,5327950,8000,8000,8000,8000,1
20250217,140400,5319950,7800,8000,8000,7800,101
20250217,140300,4531950,7800,7800,7800,7800,0
20250217,140200,4531950,7800,7800,7800,7800,0
20250217,140100,4531950,7800,7800,7800,7800,0
20250217,140000,4531950,7800,7800,7800,7800,78
20250217,135900,3923550,7800,7800,7800,7800,0
20250217,135800,3923550,7800,7800,7800,7800,0
20250217,135700,3923550,7800,7800,7800,7800,0
20250217,135600,3923550,7800,7800,7800,7800,0
20250217,135500,3923550,7800,7800,7800,7800,0
20250217,135400,3923550,7800,7800,7800,7800,0
20250217,135300,3923550,7800,7800,7800,7800,0
20250217,135200,3923550,7800,7800,7800,7800,0
20250217,135100,3923550,7800,7800,7800,7800,0
20250217,135000,3923550,7800,7800,7800,7800,0
20250217,134900,3923550,7800,7800,7800,7800,0
20250217,134800,3923550,7800,7800,7800,7800,0
20250217,134700,3923550,7800,7800,7800,7800,0
20250217,134600,3923550,7800,7800,7800,7800,0
20250217,134500,3923550,7800,7800,7800,7800,0
20250217,134400,3923550,7800,7800,7800,7800,0
20250217,134300,3923550,7800,7800,7800,7800,0
20250217,134200,3923550,7800,7800,7800,7800,0
20250217,134100,3923550,7800,7800,7800,7800,0
20250217,134000,3923550,7800,7800,7800,7800,0
20250217,133900,3923550,7800,7900,7900,7800,100
20250217,133800,3141050,7800,7800,7800,7800,0
20250217,133700,3141050,7800,7800,7800,7800,0
20250217,133600,3141050,7800,7800,7800,7800,0
20250217,133500,3141050,7800,7800,7800,7800,0
20250217,133400,3141050,7800,7800,7800,7800,0
20250217,133300,3141050,7800,7800,7800,7800,0
20250217,133200,3141050,7800,7800,7800,7800,0
20250217,133100,3141050,7800,7800,7800,7800,0
20250217,133000,3141050,7800,7800,7800,7800,0
20250217,132900,3141050,7800,7800,7800,7800,0
20250217,132800,3141050,7800,7800,7800,7800,0
20250217,132700,3141050,7800,7800,7800,7800,0
20250217,132600,3141050,7800,7800,7800,7800,0
20250217,132500,3141050,7800,7800,7800,7800,0
20250217,132400,3141050,7800,7800,7800,7800,0
20250217,132300,3141050,7800,7800,7800,7800,0
20250217,132200,3141050,7800,7800,7800,7800,0
20250217,132100,3141050,7800,7800,7800,7800,0
20250217,132000,3141050,7800,7800,7800,7800,0
20250217,131900,3141050,7800,7800,7800,7800,0
20250217,131800,3141050,7800,7800,7800,7800,0
20250217,131700,3141050,7800,7800,7800,7800,0
20250217,131600,3141050,7800,7800,7800,7800,0
20250217,131500,3141050,7800,7800,7800,7800,0
20250217,131400,3141050,7800,7800,7800,7800,0
20250217,131300,3141050,7800,7800,7800,7800,0
20250217,131200,3141050,7800,7800,7800,7800,0
20250217,131100,3141050,7800,7800,7800,7800,0
20250217,131000,3141050,7800,7800,7800,7800,0
20250217,130900,3141050,7800,7800,7800,7800,0
20250217,130800,3141050,7800,7800,7800,7800,0
20250217,130700,3141050,7800,7800,7800,7800,0
20250217,130600,3141050,7800,7800,7800,7800,0
20250217,130500,3141050,7800,7800,7800,7800,0
20250217,130400,3141050,7800,7800,7800,7800,0
20250217,130300,3141050,7800,7800,7800,7800,0
20250217,130200,3141050,7800,7800,7800,7800,0
20250217,130100,3141050,7800,7800,7800,7800,0
20250217,130000,3141050,7800,7800,7800,7800,0
20250217,125900,3141050,7800,7800,7800,7800,0
20250217,125800,3141050,7800,7800,7800,7800,0
20250217,125700,3141050,7800,7800,7800,7800,0
20250217,125600,3141050,7800,7800,7800,7800,0
20250217,125500,3141050,7800,7800,7800,7800,0
20250217,125400,3141050,7800,7800,7800,7800,0
20250217,125300,3141050,7800,7800,7800,7800,0
20250217,125200,3141050,7800,7800,7800,7800,0
20250217,125100,3141050,7800,7800,7800,7800,0
20250217,125000,3141050,7800,7800,7800,7800,0
20250217,124900,3141050,7800,7800,7800,7800,0
20250217,124800,3141050,7800,7800,7800,7800,0
20250217,124700,3141050,7800,7800,7800,7800,0
20250217,124600,3141050,7800,7800,7800,7800,0
20250217,124500,3141050,7800,7800,7800,7800,0
20250217,124400,3141050,7800,7800,7800,7800,0
20250217,124300,3141050,7800,7800,7800,7800,0
20250217,124200,3141050,7800,7950,7950,7800,200
20250217,124100,1578100,8000,8000,8000,8000,0
20250217,124000,1578100,8000,8000,8000,8000,0
20250217,123900,1578100,8000,8000,8000,8000,0
20250217,123800,1578100,8000,8000,8000,8000,0
20250217,123700,1578100,8000,8000,8000,8000,0
20250217,123600,1578100,8000,8000,8000,8000,0
20250217,123500,1578100,8000,8000,8000,8000,0
20250217,123400,1578100,8000,8000,8000,8000,0
20250217,123300,1578100,8000,8000,8000,8000,0
20250217,123200,1578100,8000,8000,8000,8000,0
20250217,123100,1578100,8000,8000,8000,8000,0
20250217,123000,1578100,8000,8000,8000,8000,0
20250217,122900,1578100,8000,8000,8000,8000,0
20250217,122800,1578100,8000,8000,8000,8000,0
20250217,122700,1578100,8000,8000,8000,8000,0
20250217,122600,1578100,8000,8000,8000,8000,0
20250217,122500,1578100,8000,8000,8000,8000,0
20250217,122400,1578100,8000,8000,8000,8000,0
20250217,122300,1578100,8000,8000,8000,8000,0
20250217,122200,1578100,8000,8000,8000,8000,0
20250217,122100,1578100,8000,8000,8000,8000,0
20250217,122000,1578100,8000,8000,8000,8000,0
20250217,121900,1578100,8000,8000,8000,8000,0
20250217,121800,1578100,8000,8000,8000,8000,0
20250217,121700,1578100,8000,8000,8000,8000,0
20250217,121600,1578100,8000,8000,8000,8000,0
20250217,121500,1578100,8000,8000,8000,8000,0
20250217,121400,1578100,8000,8000,8000,8000,0
20250217,121300,1578100,8000,8000,8000,8000,0
20250217,121200,1578100,8000,8000,8000,8000,0
20250217,121100,1578100,8000,8000,8000,8000,0
20250217,121000,1578100,8000,8000,8000,8000,0
20250217,120900,1578100,8000,8000,8000,8000,0
20250217,120800,1578100,8000,8000,8000,8000,0
20250217,120700,1578100,8000,8000,8000,8000,0
20250217,120600,1578100,8000,8000,8000,8000,0
20250217,120500,1578100,8000,8000,8000,8000,0
20250217,120400,1578100,8000,8000,8000,8000,0
20250217,120300,1578100,8000,8000,8000,8000,0
20250217,120200,1578100,8000,8000,8000,8000,0
20250217,120100,1578100,8000,8000,8000,8000,0
20250217,120000,1578100,8000,8000,8000,8000,0
20250217,115900,1578100,8000,8000,8000,8000,0
20250217,115800,1578100,8000,8000,8000,8000,0
20250217,115700,1578100,8000,8000,8000,8000,0
20250217,115600,1578100,8000,8000,8000,8000,0
20250217,115500,1578100,8000,8000,8000,8000,0
20250217,115400,1578100,8000,8000,8000,8000,0
20250217,115300,1578100,8000,8000,8000,8000,0
20250217,115200,1578100,8000,8000,8000,8000,0
20250217,115100,1578100,8000,8000,8000,8000,0
20250217,115000,1578100,8000,8000,8000,8000,0
20250217,114900,1578100,8000,8000,8000,8000,0
20250217,114800,1578100,8000,8000,8000,8000,0
20250217,114700,1578100,8000,8000,8000,8000,0
20250217,114600,1578100,8000,8000,8000,8000,0
20250217,114500,1578100,8000,8000,8000,8000,0
20250217,114400,1578100,8000,8000,8000,8000,1
20250217,114300,1570100,7810,7810,7810,7810,0
20250217,114200,1570100,7810,7810,7810,7810,0
20250217,114100,1570100,7810,7810,7810,7810,0
20250217,114000,1570100,7810,7810,7810,7810,0
20250217,113900,1570100,7810,7810,7810,7810,0
20250217,113800,1570100,7810,7810,7810,7810,0
20250217,113700,1570100,7810,7810,7810,7810,0
20250217,113600,1570100,7810,7810,7810,7810,0
20250217,113500,1570100,7810,7810,7810,7810,0
20250217,113400,1570100,7810,7810,7810,7810,0
20250217,113300,1570100,7810,7810,7810,7810,0
20250217,113200,1570100,7810,7810,7810,7810,0
20250217,113100,1570100,7810,7810,7810,7810,0
20250217,113000,1570100,7810,7810,7810,7810,0
20250217,112900,1570100,7810,7810,7810,7810,0
20250217,112800,1570100,7810,7810,7810,7810,0
20250217,112700,1570100,7810,7810,7810,7810,0
20250217,112600,1570100,7810,7810,7810,7810,0
20250217,112500,1570100,7810,7810,7810,7810,0
20250217,112400,1570100,7810,7810,7810,7810,0
20250217,112300,1570100,7810,7810,7810,7810,0
20250217,112200,1570100,7810,7810,7810,7810,0
20250217,112100,1570100,7810,7810,7810,7810,0
20250217,112000,1570100,7810,7810,7810,7810,0
20250217,111900,1570100,7810,7810,7810,7810,0
20250217,111800,1570100,7810,7810,7810,7810,0
20250217,111700,1570100,7810,7810,7810,7810,0
20250217,111600,1570100,7810,7810,7810,7810,0
20250217,111500,1570100,7810,7810,7810,7810,0
20250217,111400,1570100,7810,7810,7810,7810,0
20250217,111300,1570100,7810,7810,7810,7810,0
20250217,111200,1570100,7810,7810,7810,7810,0
20250217,111100,1570100,7810,7810,7810,7810,0
20250217,111000,1570100,7810,7810,7810,7810,0
20250217,110900,1570100,7810,7810,7810,7810,0
20250217,110800,1570100,7810,7810,7810,7810,0
20250217,110700,1570100,7810,7810,7810,7810,0
20250217,110600,1570100,7810,7810,7810,7810,0
20250217,110500,1570100,7810,7810,7810,7810,0
20250217,110400,1570100,7810,7810,7810,7810,0
20250217,110300,1570100,7810,7810,7810,7810,0
20250217,110200,1570100,7810,7810,7810,7810,0
20250217,110100,1570100,7810,7810,7810,7810,0
20250217,110000,1570100,7810,7810,7810,7810,0
20250217,105900,1570100,7810,7810,7810,7810,0
20250217,105800,1570100,7810,7810,7810,7810,0
20250217,105700,1570100,7810,7810,7810,7810,0
20250217,105600,1570100,7810,7810,7810,7810,0
20250217,105500,1570100,7810,7810,7810,7810,200
20250217,105400,8100,8100,8100,8100,8100,0
20250217,105300,8100,8100,8100,8100,8100,0
20250217,105200,8100,8100,8100,8100,8100,0
20250217,105100,8100,8100,8100,8100,8100,0
20250217,105000,8100,8100,8100,8100,8100,0
20250217,104900,8100,8100,8100,8100,8100,0
20250217,104800,8100,8100,8100,8100,8100,0
20250217,104700,8100,8100,8100,8100,8100,0
20250217,104600,8100,8100,8100,8100,8100,0
20250217,104500,8100,8100,8100,8100,8100,0
20250217,104400,8100,8100,8100,8100,8100,0
20250217,104300,8100,8100,8100,8100,8100,0
20250217,104200,8100,8100,8100,8100,8100,0
20250217,104100,8100,8100,8100,8100,8100,0
20250217,104000,8100,8100,8100,8100,8100,0
20250217,103900,8100,8100,8100,8100,8100,0
20250217,103800,8100,8100,8100,8100,8100,0
20250217,103700,8100,8100,8100,8100,8100,0
20250217,103600,8100,8100,8100,8100,8100,0
20250217,103500,8100,8100,8100,8100,8100,0
20250217,103400,8100,8100,8100,8100,8100,0
20250217,103300,8100,8100,8100,8100,8100,0
20250217,103200,8100,8100,8100,8100,8100,0
20250217,103100,8100,8100,8100,8100,8100,0
20250217,103000,8100,8100,8100,8100,8100,0
20250217,102900,8100,8100,8100,8100,8100,0
20250217,102800,8100,8100,8100,8100,8100,0
20250217,102700,8100,8100,8100,8100,8100,0
20250217,102600,8100,8100,8100,8100,8100,0
20250217,102500,8100,8100,8100,8100,8100,0
20250217,102400,8100,8100,8100,8100,8100,0
20250217,102300,8100,8100,8100,8100,8100,0
20250217,102200,8100,8100,8100,8100,8100,0
20250217,102100,8100,8100,8100,8100,8100,0
20250217,102000,8100,8100,8100,8100,8100,0
20250217,101900,8100,8100,8100,8100,8100,0
20250217,101800,8100,8100,8100,8100,8100,0
20250217,101700,8100,8100,8100,8100,8100,0
20250217,101600,8100,8100,8100,8100,8100,0
20250217,101500,8100,8100,8100,8100,8100,0
20250217,101400,8100,8100,8100,8100,8100,0
20250217,101300,8100,8100,8100,8100,8100,0
20250217,101200,8100,8100,8100,8100,8100,0
20250217,101100,8100,8100,8100,8100,8100,0
20250217,101000,8100,8100,8100,8100,8100,0
20250217,100900,8100,8100,8100,8100,8100,0
20250217,100800,8100,8100,8100,8100,8100,0
20250217,100700,8100,8100,8100,8100,8100,0
20250217,100600,8100,8100,8100,8100,8100,0
20250217,100500,8100,8100,8100,8100,8100,0
20250217,100400,8100,8100,8100,8100,8100,0
20250217,100300,8100,8100,8100,8100,8100,0
20250217,100200,8100,8100,8100,8100,8100,0
20250217,100100,8100,8100,8100,8100,8100,0
20250217,100000,8100,8100,8100,8100,8100,0
20250217,095900,8100,8100,8100,8100,8100,0
20250217,095800,8100,8100,8100,8100,8100,0
20250217,095700,8100,8100,8100,8100,8100,0
20250217,095600,8100,8100,8100,8100,8100,0
20250217,095500,8100,8100,8100,8100,8100,0
20250217,095400,8100,8100,8100,8100,8100,0
20250217,095300,8100,8100,8100,8100,8100,0
20250217,095200,8100,8100,8100,8100,8100,0
20250217,095100,8100,8100,8100,8100,8100,0
20250217,095000,8100,8100,8100,8100,8100,0
20250217,094900,8100,8100,8100,8100,8100,0
20250217,094800,8100,8100,8100,8100,8100,0
20250217,094700,8100,8100,8100,8100,8100,0
20250217,094600,8100,8100,8100,8100,8100,0
20250217,094500,8100,8100,8100,8100,8100,0
20250217,094400,8100,8100,8100,8100,8100,0
20250217,094300,8100,8100,8100,8100,8100,0
20250217,094200,8100,8100,8100,8100,8100,0
20250217,094100,8100,8100,8100,8100,8100,0
20250217,094000,8100,8100,8100,8100,8100,0
20250217,093900,8100,8100,8100,8100,8100,0
20250217,093800,8100,8100,8100,8100,8100,0
20250217,093700,8100,8100,8100,8100,8100,0
20250217,093600,8100,8100,8100,8100,8100,0
20250217,093500,8100,8100,8100,8100,8100,0
20250217,093400,8100,8100,8100,8100,8100,0
20250217,093300,8100,8100,8100,8100,8100,0
20250217,093200,8100,8100,8100,8100,8100,0
20250217,093100,8100,8100,8100,8100,8100,0
20250217,093000,8100,8100,8100,8100,8100,0
20250217,092900,8100,8100,8100,8100,8100,0
20250217,092800,8100,8100,8100,8100,8100,0
20250217,092700,8100,8100,8100,8100,8100,0
20250217,092600,8100,8100,8100,8100,8100,0
20250217,092500,8100,8100,8100,8100,8100,0
20250217,092400,8100,8100,8100,8100,8100,0
20250217,092300,8100,8100,8100,8100,8100,0
20250217,092200,8100,8100,8100,8100,8100,1
20250217,092100,0,8100,8100,8100,8100,0
20250217,092000,0,8100,8100,8100,8100,0
20250217,091900,0,8100,8100,8100,8100,0
20250217,091800,0,8100,8100,8100,8100,0
20250217,091700,0,8100,8100,8100,8100,0
20250217,091600,0,8100,8100,8100,8100,0
20250217,091500,0,8100,8100,8100,8100,0
20250217,091400,0,8100,8100,8100,8100,0
20250217,091300,0,8100,8100,8100,8100,0
20250217,091200,0,8100,8100,8100,8100,0
20250217,091100,0,8100,8100,8100,8100,0
20250217,091000,0,8100,8100,8100,8100,0
20250217,090900,0,8100,8100,8100,8100,0
20250217,090800,0,8100,8100,8100,8100,0
20250217,090700,0,8100,8100,8100,8100,0
20250217,090600,0,8100,8100,8100,8100,0
20250217,090500,0,8100,8100,8100,8100,0
20250217,090400,0,8100,8100,8100,8100,0
20250217,090300,0,8100,8100,8100,8100,0
20250217,090200,0,8100,8100,8100,8100,0
20250217,090100,0,8100,8100,8100,8100,0
20250217,090000,0,8100,8100,8100,8100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 204100 6115940 7990 7990 7990 7990 1
3 20250217 204000 6115940 7990 7990 7990 7990 0
4 20250217 203900 6115940 7990 7990 7990 7990 0
5 20250217 203800 6115940 7990 7990 7990 7990 0
6 20250217 203700 6115940 7990 7990 7990 7990 0
7 20250217 203600 6115940 7990 7990 7990 7990 0
8 20250217 203500 6115940 7990 7990 7990 7990 0
9 20250217 203400 6115940 7990 7990 7990 7990 0
10 20250217 203300 6115940 7990 7990 7990 7990 0
11 20250217 203200 6115940 7990 7990 7990 7990 0
12 20250217 203100 6115940 7990 7990 7990 7990 0
13 20250217 203000 6115940 7990 7990 7990 7990 0
14 20250217 202900 6115940 7990 7990 7990 7990 0
15 20250217 202800 6115940 7990 7990 7990 7990 0
16 20250217 202700 6115940 7990 7990 7990 7990 0
17 20250217 202600 6115940 7990 7990 7990 7990 0
18 20250217 202500 6115940 7990 7990 7990 7990 0
19 20250217 202400 6115940 7990 7990 7990 7990 0
20 20250217 202300 6115940 7990 7990 7990 7990 0
21 20250217 202200 6115940 7990 7990 7990 7990 0
22 20250217 202100 6115940 7990 7990 7990 7990 0
23 20250217 202000 6115940 7990 7990 7990 7990 0
24 20250217 201900 6115940 7990 7990 7990 7990 0
25 20250217 201800 6115940 7990 7990 7990 7990 0
26 20250217 201700 6115940 7990 7990 7990 7990 0
27 20250217 201600 6115940 7990 7990 7990 7990 0
28 20250217 201500 6115940 7990 7990 7990 7990 0
29 20250217 201400 6115940 7990 7990 7990 7990 0
30 20250217 201300 6115940 7990 7990 7990 7990 0
31 20250217 201200 6115940 7990 7990 7990 7990 0
32 20250217 201100 6115940 7990 7990 7990 7990 1
33 20250217 201000 6115940 7990 7990 7990 7990 0
34 20250217 200900 6115940 7990 7990 7990 7990 0
35 20250217 200800 6115940 7990 7990 7990 7990 0
36 20250217 200700 6115940 7990 7990 7990 7990 0
37 20250217 200600 6115940 7990 7990 7990 7990 0
38 20250217 200500 6115940 7990 7990 7990 7990 0
39 20250217 200400 6115940 7990 7990 7990 7990 0
40 20250217 200300 6115940 7990 7990 7990 7990 0
41 20250217 200200 6115940 7990 7990 7990 7990 0
42 20250217 200100 6115940 7990 7990 7990 7990 0
43 20250217 200000 6115940 7990 7990 7990 7990 0
44 20250217 195900 6115940 7990 7990 7990 7990 0
45 20250217 195800 6115940 7990 7990 7990 7990 0
46 20250217 195700 6115940 7990 7990 7990 7990 0
47 20250217 195600 6115940 7990 7990 7990 7990 0
48 20250217 195500 6115940 7990 7990 7990 7990 0
49 20250217 195400 6115940 7990 7990 7990 7990 0
50 20250217 195300 6115940 7990 7990 7990 7990 0
51 20250217 195200 6115940 7990 7990 7990 7990 0
52 20250217 195100 6115940 7990 7990 7990 7990 0
53 20250217 195000 6115940 7990 7990 7990 7990 0
54 20250217 194900 6115940 7990 7990 7990 7990 0
55 20250217 194800 6115940 7990 7990 7990 7990 0
56 20250217 194700 6115940 7990 7990 7990 7990 0
57 20250217 194600 6115940 7990 7990 7990 7990 0
58 20250217 194500 6115940 7990 7990 7990 7990 0
59 20250217 194400 6115940 7990 7990 7990 7990 0
60 20250217 194300 6115940 7990 7990 7990 7990 0
61 20250217 194200 6115940 7990 7990 7990 7990 0
62 20250217 194100 6115940 7990 7990 7990 7990 1
63 20250217 194000 6115940 7990 7990 7990 7990 0
64 20250217 193900 6115940 7990 7990 7990 7990 0
65 20250217 193800 6115940 7990 7990 7990 7990 0
66 20250217 193700 6115940 7990 7990 7990 7990 0
67 20250217 193600 6115940 7990 7990 7990 7990 0
68 20250217 193500 6115940 7990 7990 7990 7990 0
69 20250217 193400 6115940 7990 7990 7990 7990 0
70 20250217 193300 6115940 7990 7990 7990 7990 0
71 20250217 193200 6115940 7990 7990 7990 7990 0
72 20250217 193100 6115940 7990 7990 7990 7990 0
73 20250217 193000 6115940 7990 7990 7990 7990 0
74 20250217 192900 6115940 7990 7990 7990 7990 0
75 20250217 192800 6115940 7990 7990 7990 7990 0
76 20250217 192700 6115940 7990 7990 7990 7990 0
77 20250217 192600 6115940 7990 7990 7990 7990 0
78 20250217 192500 6115940 7990 7990 7990 7990 0
79 20250217 192400 6115940 7990 7990 7990 7990 0
80 20250217 192300 6115940 7990 7990 7990 7990 0
81 20250217 192200 6115940 7990 7990 7990 7990 0
82 20250217 192100 6115940 7990 7990 7990 7990 0
83 20250217 192000 6115940 7990 7990 7990 7990 0
84 20250217 191900 6115940 7990 7990 7990 7990 0
85 20250217 191800 6115940 7990 7990 7990 7990 0
86 20250217 191700 6115940 7990 7990 7990 7990 0
87 20250217 191600 6115940 7990 7990 7990 7990 0
88 20250217 191500 6115940 7990 7990 7990 7990 0
89 20250217 191400 6115940 7990 7990 7990 7990 0
90 20250217 191300 6115940 7990 7990 7990 7990 0
91 20250217 191200 6115940 7990 7990 7990 7990 0
92 20250217 191100 6115940 7990 7990 7990 7990 1
93 20250217 191000 6115940 7990 7990 7990 7990 0
94 20250217 190900 6115940 7990 7990 7990 7990 0
95 20250217 190800 6115940 7990 7990 7990 7990 0
96 20250217 190700 6115940 7990 7990 7990 7990 0
97 20250217 190600 6115940 7990 7990 7990 7990 0
98 20250217 190500 6115940 7990 7990 7990 7990 0
99 20250217 190400 6115940 7990 7990 7990 7990 0
100 20250217 190300 6115940 7990 7990 7990 7990 0
101 20250217 190200 6115940 7990 7990 7990 7990 0
102 20250217 190100 6115940 7990 7990 7990 7990 0
103 20250217 190000 6115940 7990 7990 7990 7990 0
104 20250217 185900 6115940 7990 7990 7990 7990 0
105 20250217 185800 6115940 7990 7990 7990 7990 0
106 20250217 185700 6115940 7990 7990 7990 7990 0
107 20250217 185600 6115940 7990 7990 7990 7990 0
108 20250217 185500 6115940 7990 7990 7990 7990 0
109 20250217 185400 6115940 7990 7990 7990 7990 0
110 20250217 185300 6115940 7990 7990 7990 7990 0
111 20250217 185200 6115940 7990 7990 7990 7990 0
112 20250217 185100 6115940 7990 7990 7990 7990 0
113 20250217 185000 6115940 7990 7990 7990 7990 0
114 20250217 184900 6115940 7990 7990 7990 7990 0
115 20250217 184800 6115940 7990 7990 7990 7990 0
116 20250217 184700 6115940 7990 7990 7990 7990 0
117 20250217 184600 6115940 7990 7990 7990 7990 0
118 20250217 184500 6115940 7990 7990 7990 7990 0
119 20250217 184400 6115940 7990 7990 7990 7990 0
120 20250217 184300 6115940 7990 7990 7990 7990 0
121 20250217 184200 6115940 7990 7990 7990 7990 0
122 20250217 184100 6115940 7990 7990 7990 7990 1
123 20250217 184000 6115940 7990 7990 7990 7990 0
124 20250217 183900 6115940 7990 7990 7990 7990 0
125 20250217 183800 6115940 7990 7990 7990 7990 0
126 20250217 183700 6115940 7990 7990 7990 7990 0
127 20250217 183600 6115940 7990 7990 7990 7990 0
128 20250217 183500 6115940 7990 7990 7990 7990 0
129 20250217 183400 6115940 7990 7990 7990 7990 0
130 20250217 183300 6115940 7990 7990 7990 7990 0
131 20250217 183200 6115940 7990 7990 7990 7990 0
132 20250217 183100 6115940 7990 7990 7990 7990 0
133 20250217 183000 6115940 7990 7990 7990 7990 0
134 20250217 182900 6115940 7990 7990 7990 7990 0
135 20250217 182800 6115940 7990 7990 7990 7990 0
136 20250217 182700 6115940 7990 7990 7990 7990 0
137 20250217 182600 6115940 7990 7990 7990 7990 0
138 20250217 182500 6115940 7990 7990 7990 7990 0
139 20250217 182400 6115940 7990 7990 7990 7990 0
140 20250217 182300 6115940 7990 7990 7990 7990 0
141 20250217 182200 6115940 7990 7990 7990 7990 0
142 20250217 182100 6115940 7990 7990 7990 7990 0
143 20250217 182000 6115940 7990 7990 7990 7990 0
144 20250217 181900 6115940 7990 7990 7990 7990 0
145 20250217 181800 6115940 7990 7990 7990 7990 0
146 20250217 181700 6115940 7990 7990 7990 7990 0
147 20250217 181600 6115940 7990 7990 7990 7990 0
148 20250217 181500 6115940 7990 7990 7990 7990 0
149 20250217 181400 6115940 7990 7990 7990 7990 0
150 20250217 181300 6115940 7990 7990 7990 7990 0
151 20250217 181200 6115940 7990 7990 7990 7990 0
152 20250217 181100 6115940 7990 7990 7990 7990 1
153 20250217 181000 6115940 7990 7990 7990 7990 0
154 20250217 180900 6115940 7990 7990 7990 7990 0
155 20250217 180800 6115940 7990 7990 7990 7990 0
156 20250217 180700 6115940 7990 7990 7990 7990 0
157 20250217 180600 6115940 7990 7990 7990 7990 0
158 20250217 180500 6115940 7990 7990 7990 7990 0
159 20250217 180400 6115940 7990 7990 7990 7990 0
160 20250217 180300 6115940 7990 7990 7990 7990 0
161 20250217 180200 6115940 7990 7990 7990 7990 0
162 20250217 180100 6115940 7990 7990 7990 7990 0
163 20250217 180000 6115940 7990 7990 7990 7990 0
164 20250217 175900 6115940 7990 7990 7990 7990 0
165 20250217 175800 6115940 7990 7990 7990 7990 0
166 20250217 175700 6115940 7990 7990 7990 7990 0
167 20250217 175600 6115940 7990 7990 7990 7990 0
168 20250217 175500 6115940 7990 7990 7990 7990 0
169 20250217 175400 6115940 7990 7990 7990 7990 0
170 20250217 175300 6115940 7990 7990 7990 7990 0
171 20250217 175200 6115940 7990 7990 7990 7990 0
172 20250217 175100 6115940 7990 7990 7990 7990 0
173 20250217 175000 6115940 7990 7990 7990 7990 0
174 20250217 174900 6115940 7990 7990 7990 7990 0
175 20250217 174800 6115940 7990 7990 7990 7990 0
176 20250217 174700 6115940 7990 7990 7990 7990 0
177 20250217 174600 6115940 7990 7990 7990 7990 0
178 20250217 174500 6115940 7990 7990 7990 7990 0
179 20250217 174400 6115940 7990 7990 7990 7990 0
180 20250217 174300 6115940 7990 7990 7990 7990 0
181 20250217 174200 6115940 7990 7990 7990 7990 0
182 20250217 174100 6115940 7990 7990 7990 7990 1
183 20250217 174000 6115940 7990 7990 7990 7990 0
184 20250217 173900 6115940 7990 7990 7990 7990 0
185 20250217 173800 6115940 7990 7990 7990 7990 0
186 20250217 173700 6115940 7990 7990 7990 7990 0
187 20250217 173600 6115940 7990 7990 7990 7990 0
188 20250217 173500 6115940 7990 7990 7990 7990 0
189 20250217 173400 6115940 7990 7990 7990 7990 0
190 20250217 173300 6115940 7990 7990 7990 7990 0
191 20250217 173200 6115940 7990 7990 7990 7990 0
192 20250217 173100 6115940 7990 7990 7990 7990 0
193 20250217 173000 6115940 7990 7990 7990 7990 0
194 20250217 172900 6115940 7990 7990 7990 7990 0
195 20250217 172800 6115940 7990 7990 7990 7990 0
196 20250217 172700 6115940 7990 7990 7990 7990 0
197 20250217 172600 6115940 7990 7990 7990 7990 0
198 20250217 172500 6115940 7990 7990 7990 7990 0
199 20250217 172400 6115940 7990 7990 7990 7990 0
200 20250217 172300 6115940 7990 7990 7990 7990 0
201 20250217 172200 6115940 7990 7990 7990 7990 0
202 20250217 172100 6115940 7990 7990 7990 7990 0
203 20250217 172000 6115940 7990 7990 7990 7990 0
204 20250217 171900 6115940 7990 7990 7990 7990 0
205 20250217 171800 6115940 7990 7990 7990 7990 0
206 20250217 171700 6115940 7990 7990 7990 7990 0
207 20250217 171600 6115940 7990 7990 7990 7990 0
208 20250217 171500 6115940 7990 7990 7990 7990 0
209 20250217 171400 6115940 7990 7990 7990 7990 0
210 20250217 171300 6115940 7990 7990 7990 7990 0
211 20250217 171200 6115940 7990 7990 7990 7990 0
212 20250217 171100 6115940 7990 7990 7990 7990 1
213 20250217 171000 6115940 7990 7990 7990 7990 0
214 20250217 170900 6115940 7990 7990 7990 7990 0
215 20250217 170800 6115940 7990 7990 7990 7990 0
216 20250217 170700 6115940 7990 7990 7990 7990 0
217 20250217 170600 6115940 7990 7990 7990 7990 0
218 20250217 170500 6115940 7990 7990 7990 7990 0
219 20250217 170400 6115940 7990 7990 7990 7990 0
220 20250217 170300 6115940 7990 7990 7990 7990 0
221 20250217 170200 6115940 7990 7990 7990 7990 0
222 20250217 170100 6115940 7990 7990 7990 7990 0
223 20250217 170000 6115940 7990 7990 7990 7990 0
224 20250217 165900 6115940 7990 7990 7990 7990 0
225 20250217 165800 6115940 7990 7990 7990 7990 0
226 20250217 165700 6115940 7990 7990 7990 7990 0
227 20250217 165600 6115940 7990 7990 7990 7990 0
228 20250217 165500 6115940 7990 7990 7990 7990 0
229 20250217 165400 6115940 7990 7990 7990 7990 0
230 20250217 165300 6115940 7990 7990 7990 7990 0
231 20250217 165200 6115940 7990 7990 7990 7990 0
232 20250217 165100 6115940 7990 7990 7990 7990 0
233 20250217 165000 6115940 7990 7990 7990 7990 0
234 20250217 164900 6115940 7990 7990 7990 7990 0
235 20250217 164800 6115940 7990 7990 7990 7990 0
236 20250217 164700 6115940 7990 7990 7990 7990 0
237 20250217 164600 6115940 7990 7990 7990 7990 0
238 20250217 164500 6115940 7990 7990 7990 7990 0
239 20250217 164400 6115940 7990 7990 7990 7990 0
240 20250217 164300 6115940 7990 7990 7990 7990 0
241 20250217 164200 6115940 7990 7990 7990 7990 0
242 20250217 164100 6115940 7990 7990 7990 7990 1
243 20250217 164000 6115940 7990 7990 7990 7990 0
244 20250217 163900 6115940 7990 7990 7990 7990 0
245 20250217 163800 6115940 7990 7990 7990 7990 0
246 20250217 163700 6115940 7990 7990 7990 7990 0
247 20250217 163600 6115940 7990 7990 7990 7990 0
248 20250217 163500 6115940 7990 7990 7990 7990 0
249 20250217 163400 6115940 7990 7990 7990 7990 0
250 20250217 163300 6115940 7990 7990 7990 7990 0
251 20250217 163200 6115940 7990 7990 7990 7990 0
252 20250217 163100 6115940 7990 7990 7990 7990 0
253 20250217 163000 6115940 7990 7990 7990 7990 0
254 20250217 162900 6115940 7990 7990 7990 7990 0
255 20250217 162800 6115940 7990 7990 7990 7990 0
256 20250217 162700 6115940 7990 7990 7990 7990 0
257 20250217 162600 6115940 7990 7990 7990 7990 0
258 20250217 162500 6115940 7990 7990 7990 7990 0
259 20250217 162400 6115940 7990 7990 7990 7990 0
260 20250217 162300 6115940 7990 7990 7990 7990 0
261 20250217 162200 6115940 7990 7990 7990 7990 0
262 20250217 162100 6115940 7990 7990 7990 7990 0
263 20250217 162000 6115940 7990 7990 7990 7990 0
264 20250217 161900 6115940 7990 7990 7990 7990 0
265 20250217 161800 6115940 7990 7990 7990 7990 0
266 20250217 161700 6115940 7990 7990 7990 7990 0
267 20250217 161600 6115940 7990 7990 7990 7990 0
268 20250217 161500 6115940 7990 7990 7990 7990 0
269 20250217 161400 6115940 7990 7990 7990 7990 0
270 20250217 161300 6115940 7990 7990 7990 7990 0
271 20250217 161200 6115940 7990 7990 7990 7990 0
272 20250217 161100 6115940 7990 7990 7990 7990 1
273 20250217 161000 6115940 7990 7990 7990 7990 0
274 20250217 160900 6115940 7990 7990 7990 7990 0
275 20250217 160800 6115940 7990 7990 7990 7990 0
276 20250217 160700 6115940 7990 7990 7990 7990 0
277 20250217 160600 6115940 7990 7990 7990 7990 0
278 20250217 160500 6115940 7990 7990 7990 7990 0
279 20250217 160400 6115940 7990 7990 7990 7990 0
280 20250217 160300 6115940 7990 7990 7990 7990 0
281 20250217 160200 6115940 7990 7990 7990 7990 0
282 20250217 160100 6115940 7990 7990 7990 7990 0
283 20250217 160000 6115940 7990 7990 7990 7990 0
284 20250217 155900 6115940 7990 7990 7990 7990 0
285 20250217 155800 6115940 7990 7990 7990 7990 0
286 20250217 155700 6115940 7990 7990 7990 7990 0
287 20250217 155600 6115940 7990 7990 7990 7990 0
288 20250217 155500 6115940 7990 7990 7990 7990 0
289 20250217 155400 6115940 7990 7990 7990 7990 0
290 20250217 155300 6115940 7990 7990 7990 7990 0
291 20250217 155200 6115940 7990 7990 7990 7990 0
292 20250217 155100 6115940 7990 7990 7990 7990 0
293 20250217 155000 6115940 7990 7990 7990 7990 0
294 20250217 154900 6115940 7990 7990 7990 7990 0
295 20250217 154800 6115940 7990 7990 7990 7990 0
296 20250217 154700 6115940 7990 7990 7990 7990 0
297 20250217 154600 6115940 7990 7990 7990 7990 0
298 20250217 154500 6115940 7990 7990 7990 7990 0
299 20250217 154400 6115940 7990 7990 7990 7990 0
300 20250217 154300 6115940 7990 7990 7990 7990 0
301 20250217 154200 6115940 7990 7990 7990 7990 0
302 20250217 154100 6115940 7990 7990 7990 7990 1
303 20250217 154000 6115940 7990 7990 7990 7990 0
304 20250217 153900 6115940 7990 7990 7990 7990 0
305 20250217 153800 6115940 7990 7990 7990 7990 0
306 20250217 153700 6115940 7990 7990 7990 7990 0
307 20250217 153600 6115940 7990 7990 7990 7990 0
308 20250217 153500 6115940 7990 7990 7990 7990 0
309 20250217 153400 6115940 7990 7990 7990 7990 0
310 20250217 153300 6115940 7990 7990 7990 7990 0
311 20250217 153200 6115940 7990 7990 7990 7990 0
312 20250217 153100 6115940 7990 7990 7990 7990 0
313 20250217 153000 6115940 7990 7990 7990 7990 0
314 20250217 152900 6115940 7990 7990 7990 7990 0
315 20250217 152800 6115940 7990 7990 7990 7990 0
316 20250217 152700 6115940 7990 7990 7990 7990 0
317 20250217 152600 6115940 7990 7990 7990 7990 0
318 20250217 152500 6115940 7990 7990 7990 7990 0
319 20250217 152400 6115940 7990 7990 7990 7990 0
320 20250217 152300 6115940 7990 7990 7990 7990 0
321 20250217 152200 6115940 7990 7990 7990 7990 0
322 20250217 152100 6115940 7990 7990 7990 7990 0
323 20250217 152000 6115940 7990 7990 7990 7990 0
324 20250217 151900 6115940 7990 7990 7990 7990 0
325 20250217 151800 6115940 7990 7990 7990 7990 0
326 20250217 151700 6115940 7990 7990 7990 7990 0
327 20250217 151600 6115940 7990 7990 7990 7990 0
328 20250217 151500 6115940 7990 7990 7990 7990 0
329 20250217 151400 6115940 7990 7990 7990 7990 0
330 20250217 151300 6115940 7990 7990 7990 7990 0
331 20250217 151200 6115940 7990 7990 7990 7990 0
332 20250217 151100 6115940 7990 7990 7990 7990 0
333 20250217 151000 6115940 7990 7990 7990 7990 0
334 20250217 150900 6115940 7990 7990 7990 7990 0
335 20250217 150800 6115940 7990 7990 7990 7990 0
336 20250217 150700 6115940 7990 7990 7990 7990 0
337 20250217 150600 6115940 7990 7990 7990 7990 0
338 20250217 150500 6115940 7990 7990 7990 7990 0
339 20250217 150400 6115940 7990 7990 7990 7990 0
340 20250217 150300 6115940 7990 7990 7990 7990 0
341 20250217 150200 6115940 7990 7990 7990 7990 0
342 20250217 150100 6115940 7990 7990 7990 7990 0
343 20250217 150000 6115940 7990 7990 7990 7990 1
344 20250217 145900 6107950 7800 7800 7800 7800 0
345 20250217 145800 6107950 7800 7800 7800 7800 0
346 20250217 145700 6107950 7800 7800 7800 7800 100
347 20250217 145600 5327950 8000 8000 8000 8000 0
348 20250217 145500 5327950 8000 8000 8000 8000 0
349 20250217 145400 5327950 8000 8000 8000 8000 0
350 20250217 145300 5327950 8000 8000 8000 8000 0
351 20250217 145200 5327950 8000 8000 8000 8000 0
352 20250217 145100 5327950 8000 8000 8000 8000 0
353 20250217 145000 5327950 8000 8000 8000 8000 0
354 20250217 144900 5327950 8000 8000 8000 8000 0
355 20250217 144800 5327950 8000 8000 8000 8000 0
356 20250217 144700 5327950 8000 8000 8000 8000 0
357 20250217 144600 5327950 8000 8000 8000 8000 0
358 20250217 144500 5327950 8000 8000 8000 8000 0
359 20250217 144400 5327950 8000 8000 8000 8000 0
360 20250217 144300 5327950 8000 8000 8000 8000 0
361 20250217 144200 5327950 8000 8000 8000 8000 0
362 20250217 144100 5327950 8000 8000 8000 8000 0
363 20250217 144000 5327950 8000 8000 8000 8000 0
364 20250217 143900 5327950 8000 8000 8000 8000 0
365 20250217 143800 5327950 8000 8000 8000 8000 0
366 20250217 143700 5327950 8000 8000 8000 8000 0
367 20250217 143600 5327950 8000 8000 8000 8000 0
368 20250217 143500 5327950 8000 8000 8000 8000 0
369 20250217 143400 5327950 8000 8000 8000 8000 0
370 20250217 143300 5327950 8000 8000 8000 8000 0
371 20250217 143200 5327950 8000 8000 8000 8000 0
372 20250217 143100 5327950 8000 8000 8000 8000 0
373 20250217 143000 5327950 8000 8000 8000 8000 0
374 20250217 142900 5327950 8000 8000 8000 8000 0
375 20250217 142800 5327950 8000 8000 8000 8000 0
376 20250217 142700 5327950 8000 8000 8000 8000 0
377 20250217 142600 5327950 8000 8000 8000 8000 0
378 20250217 142500 5327950 8000 8000 8000 8000 0
379 20250217 142400 5327950 8000 8000 8000 8000 0
380 20250217 142300 5327950 8000 8000 8000 8000 0
381 20250217 142200 5327950 8000 8000 8000 8000 0
382 20250217 142100 5327950 8000 8000 8000 8000 0
383 20250217 142000 5327950 8000 8000 8000 8000 0
384 20250217 141900 5327950 8000 8000 8000 8000 0
385 20250217 141800 5327950 8000 8000 8000 8000 0
386 20250217 141700 5327950 8000 8000 8000 8000 0
387 20250217 141600 5327950 8000 8000 8000 8000 0
388 20250217 141500 5327950 8000 8000 8000 8000 0
389 20250217 141400 5327950 8000 8000 8000 8000 0
390 20250217 141300 5327950 8000 8000 8000 8000 0
391 20250217 141200 5327950 8000 8000 8000 8000 0
392 20250217 141100 5327950 8000 8000 8000 8000 0
393 20250217 141000 5327950 8000 8000 8000 8000 0
394 20250217 140900 5327950 8000 8000 8000 8000 0
395 20250217 140800 5327950 8000 8000 8000 8000 0
396 20250217 140700 5327950 8000 8000 8000 8000 0
397 20250217 140600 5327950 8000 8000 8000 8000 0
398 20250217 140500 5327950 8000 8000 8000 8000 1
399 20250217 140400 5319950 7800 8000 8000 7800 101
400 20250217 140300 4531950 7800 7800 7800 7800 0
401 20250217 140200 4531950 7800 7800 7800 7800 0
402 20250217 140100 4531950 7800 7800 7800 7800 0
403 20250217 140000 4531950 7800 7800 7800 7800 78
404 20250217 135900 3923550 7800 7800 7800 7800 0
405 20250217 135800 3923550 7800 7800 7800 7800 0
406 20250217 135700 3923550 7800 7800 7800 7800 0
407 20250217 135600 3923550 7800 7800 7800 7800 0
408 20250217 135500 3923550 7800 7800 7800 7800 0
409 20250217 135400 3923550 7800 7800 7800 7800 0
410 20250217 135300 3923550 7800 7800 7800 7800 0
411 20250217 135200 3923550 7800 7800 7800 7800 0
412 20250217 135100 3923550 7800 7800 7800 7800 0
413 20250217 135000 3923550 7800 7800 7800 7800 0
414 20250217 134900 3923550 7800 7800 7800 7800 0
415 20250217 134800 3923550 7800 7800 7800 7800 0
416 20250217 134700 3923550 7800 7800 7800 7800 0
417 20250217 134600 3923550 7800 7800 7800 7800 0
418 20250217 134500 3923550 7800 7800 7800 7800 0
419 20250217 134400 3923550 7800 7800 7800 7800 0
420 20250217 134300 3923550 7800 7800 7800 7800 0
421 20250217 134200 3923550 7800 7800 7800 7800 0
422 20250217 134100 3923550 7800 7800 7800 7800 0
423 20250217 134000 3923550 7800 7800 7800 7800 0
424 20250217 133900 3923550 7800 7900 7900 7800 100
425 20250217 133800 3141050 7800 7800 7800 7800 0
426 20250217 133700 3141050 7800 7800 7800 7800 0
427 20250217 133600 3141050 7800 7800 7800 7800 0
428 20250217 133500 3141050 7800 7800 7800 7800 0
429 20250217 133400 3141050 7800 7800 7800 7800 0
430 20250217 133300 3141050 7800 7800 7800 7800 0
431 20250217 133200 3141050 7800 7800 7800 7800 0
432 20250217 133100 3141050 7800 7800 7800 7800 0
433 20250217 133000 3141050 7800 7800 7800 7800 0
434 20250217 132900 3141050 7800 7800 7800 7800 0
435 20250217 132800 3141050 7800 7800 7800 7800 0
436 20250217 132700 3141050 7800 7800 7800 7800 0
437 20250217 132600 3141050 7800 7800 7800 7800 0
438 20250217 132500 3141050 7800 7800 7800 7800 0
439 20250217 132400 3141050 7800 7800 7800 7800 0
440 20250217 132300 3141050 7800 7800 7800 7800 0
441 20250217 132200 3141050 7800 7800 7800 7800 0
442 20250217 132100 3141050 7800 7800 7800 7800 0
443 20250217 132000 3141050 7800 7800 7800 7800 0
444 20250217 131900 3141050 7800 7800 7800 7800 0
445 20250217 131800 3141050 7800 7800 7800 7800 0
446 20250217 131700 3141050 7800 7800 7800 7800 0
447 20250217 131600 3141050 7800 7800 7800 7800 0
448 20250217 131500 3141050 7800 7800 7800 7800 0
449 20250217 131400 3141050 7800 7800 7800 7800 0
450 20250217 131300 3141050 7800 7800 7800 7800 0
451 20250217 131200 3141050 7800 7800 7800 7800 0
452 20250217 131100 3141050 7800 7800 7800 7800 0
453 20250217 131000 3141050 7800 7800 7800 7800 0
454 20250217 130900 3141050 7800 7800 7800 7800 0
455 20250217 130800 3141050 7800 7800 7800 7800 0
456 20250217 130700 3141050 7800 7800 7800 7800 0
457 20250217 130600 3141050 7800 7800 7800 7800 0
458 20250217 130500 3141050 7800 7800 7800 7800 0
459 20250217 130400 3141050 7800 7800 7800 7800 0
460 20250217 130300 3141050 7800 7800 7800 7800 0
461 20250217 130200 3141050 7800 7800 7800 7800 0
462 20250217 130100 3141050 7800 7800 7800 7800 0
463 20250217 130000 3141050 7800 7800 7800 7800 0
464 20250217 125900 3141050 7800 7800 7800 7800 0
465 20250217 125800 3141050 7800 7800 7800 7800 0
466 20250217 125700 3141050 7800 7800 7800 7800 0
467 20250217 125600 3141050 7800 7800 7800 7800 0
468 20250217 125500 3141050 7800 7800 7800 7800 0
469 20250217 125400 3141050 7800 7800 7800 7800 0
470 20250217 125300 3141050 7800 7800 7800 7800 0
471 20250217 125200 3141050 7800 7800 7800 7800 0
472 20250217 125100 3141050 7800 7800 7800 7800 0
473 20250217 125000 3141050 7800 7800 7800 7800 0
474 20250217 124900 3141050 7800 7800 7800 7800 0
475 20250217 124800 3141050 7800 7800 7800 7800 0
476 20250217 124700 3141050 7800 7800 7800 7800 0
477 20250217 124600 3141050 7800 7800 7800 7800 0
478 20250217 124500 3141050 7800 7800 7800 7800 0
479 20250217 124400 3141050 7800 7800 7800 7800 0
480 20250217 124300 3141050 7800 7800 7800 7800 0
481 20250217 124200 3141050 7800 7950 7950 7800 200
482 20250217 124100 1578100 8000 8000 8000 8000 0
483 20250217 124000 1578100 8000 8000 8000 8000 0
484 20250217 123900 1578100 8000 8000 8000 8000 0
485 20250217 123800 1578100 8000 8000 8000 8000 0
486 20250217 123700 1578100 8000 8000 8000 8000 0
487 20250217 123600 1578100 8000 8000 8000 8000 0
488 20250217 123500 1578100 8000 8000 8000 8000 0
489 20250217 123400 1578100 8000 8000 8000 8000 0
490 20250217 123300 1578100 8000 8000 8000 8000 0
491 20250217 123200 1578100 8000 8000 8000 8000 0
492 20250217 123100 1578100 8000 8000 8000 8000 0
493 20250217 123000 1578100 8000 8000 8000 8000 0
494 20250217 122900 1578100 8000 8000 8000 8000 0
495 20250217 122800 1578100 8000 8000 8000 8000 0
496 20250217 122700 1578100 8000 8000 8000 8000 0
497 20250217 122600 1578100 8000 8000 8000 8000 0
498 20250217 122500 1578100 8000 8000 8000 8000 0
499 20250217 122400 1578100 8000 8000 8000 8000 0
500 20250217 122300 1578100 8000 8000 8000 8000 0
501 20250217 122200 1578100 8000 8000 8000 8000 0
502 20250217 122100 1578100 8000 8000 8000 8000 0
503 20250217 122000 1578100 8000 8000 8000 8000 0
504 20250217 121900 1578100 8000 8000 8000 8000 0
505 20250217 121800 1578100 8000 8000 8000 8000 0
506 20250217 121700 1578100 8000 8000 8000 8000 0
507 20250217 121600 1578100 8000 8000 8000 8000 0
508 20250217 121500 1578100 8000 8000 8000 8000 0
509 20250217 121400 1578100 8000 8000 8000 8000 0
510 20250217 121300 1578100 8000 8000 8000 8000 0
511 20250217 121200 1578100 8000 8000 8000 8000 0
512 20250217 121100 1578100 8000 8000 8000 8000 0
513 20250217 121000 1578100 8000 8000 8000 8000 0
514 20250217 120900 1578100 8000 8000 8000 8000 0
515 20250217 120800 1578100 8000 8000 8000 8000 0
516 20250217 120700 1578100 8000 8000 8000 8000 0
517 20250217 120600 1578100 8000 8000 8000 8000 0
518 20250217 120500 1578100 8000 8000 8000 8000 0
519 20250217 120400 1578100 8000 8000 8000 8000 0
520 20250217 120300 1578100 8000 8000 8000 8000 0
521 20250217 120200 1578100 8000 8000 8000 8000 0
522 20250217 120100 1578100 8000 8000 8000 8000 0
523 20250217 120000 1578100 8000 8000 8000 8000 0
524 20250217 115900 1578100 8000 8000 8000 8000 0
525 20250217 115800 1578100 8000 8000 8000 8000 0
526 20250217 115700 1578100 8000 8000 8000 8000 0
527 20250217 115600 1578100 8000 8000 8000 8000 0
528 20250217 115500 1578100 8000 8000 8000 8000 0
529 20250217 115400 1578100 8000 8000 8000 8000 0
530 20250217 115300 1578100 8000 8000 8000 8000 0
531 20250217 115200 1578100 8000 8000 8000 8000 0
532 20250217 115100 1578100 8000 8000 8000 8000 0
533 20250217 115000 1578100 8000 8000 8000 8000 0
534 20250217 114900 1578100 8000 8000 8000 8000 0
535 20250217 114800 1578100 8000 8000 8000 8000 0
536 20250217 114700 1578100 8000 8000 8000 8000 0
537 20250217 114600 1578100 8000 8000 8000 8000 0
538 20250217 114500 1578100 8000 8000 8000 8000 0
539 20250217 114400 1578100 8000 8000 8000 8000 1
540 20250217 114300 1570100 7810 7810 7810 7810 0
541 20250217 114200 1570100 7810 7810 7810 7810 0
542 20250217 114100 1570100 7810 7810 7810 7810 0
543 20250217 114000 1570100 7810 7810 7810 7810 0
544 20250217 113900 1570100 7810 7810 7810 7810 0
545 20250217 113800 1570100 7810 7810 7810 7810 0
546 20250217 113700 1570100 7810 7810 7810 7810 0
547 20250217 113600 1570100 7810 7810 7810 7810 0
548 20250217 113500 1570100 7810 7810 7810 7810 0
549 20250217 113400 1570100 7810 7810 7810 7810 0
550 20250217 113300 1570100 7810 7810 7810 7810 0
551 20250217 113200 1570100 7810 7810 7810 7810 0
552 20250217 113100 1570100 7810 7810 7810 7810 0
553 20250217 113000 1570100 7810 7810 7810 7810 0
554 20250217 112900 1570100 7810 7810 7810 7810 0
555 20250217 112800 1570100 7810 7810 7810 7810 0
556 20250217 112700 1570100 7810 7810 7810 7810 0
557 20250217 112600 1570100 7810 7810 7810 7810 0
558 20250217 112500 1570100 7810 7810 7810 7810 0
559 20250217 112400 1570100 7810 7810 7810 7810 0
560 20250217 112300 1570100 7810 7810 7810 7810 0
561 20250217 112200 1570100 7810 7810 7810 7810 0
562 20250217 112100 1570100 7810 7810 7810 7810 0
563 20250217 112000 1570100 7810 7810 7810 7810 0
564 20250217 111900 1570100 7810 7810 7810 7810 0
565 20250217 111800 1570100 7810 7810 7810 7810 0
566 20250217 111700 1570100 7810 7810 7810 7810 0
567 20250217 111600 1570100 7810 7810 7810 7810 0
568 20250217 111500 1570100 7810 7810 7810 7810 0
569 20250217 111400 1570100 7810 7810 7810 7810 0
570 20250217 111300 1570100 7810 7810 7810 7810 0
571 20250217 111200 1570100 7810 7810 7810 7810 0
572 20250217 111100 1570100 7810 7810 7810 7810 0
573 20250217 111000 1570100 7810 7810 7810 7810 0
574 20250217 110900 1570100 7810 7810 7810 7810 0
575 20250217 110800 1570100 7810 7810 7810 7810 0
576 20250217 110700 1570100 7810 7810 7810 7810 0
577 20250217 110600 1570100 7810 7810 7810 7810 0
578 20250217 110500 1570100 7810 7810 7810 7810 0
579 20250217 110400 1570100 7810 7810 7810 7810 0
580 20250217 110300 1570100 7810 7810 7810 7810 0
581 20250217 110200 1570100 7810 7810 7810 7810 0
582 20250217 110100 1570100 7810 7810 7810 7810 0
583 20250217 110000 1570100 7810 7810 7810 7810 0
584 20250217 105900 1570100 7810 7810 7810 7810 0
585 20250217 105800 1570100 7810 7810 7810 7810 0
586 20250217 105700 1570100 7810 7810 7810 7810 0
587 20250217 105600 1570100 7810 7810 7810 7810 0
588 20250217 105500 1570100 7810 7810 7810 7810 200
589 20250217 105400 8100 8100 8100 8100 8100 0
590 20250217 105300 8100 8100 8100 8100 8100 0
591 20250217 105200 8100 8100 8100 8100 8100 0
592 20250217 105100 8100 8100 8100 8100 8100 0
593 20250217 105000 8100 8100 8100 8100 8100 0
594 20250217 104900 8100 8100 8100 8100 8100 0
595 20250217 104800 8100 8100 8100 8100 8100 0
596 20250217 104700 8100 8100 8100 8100 8100 0
597 20250217 104600 8100 8100 8100 8100 8100 0
598 20250217 104500 8100 8100 8100 8100 8100 0
599 20250217 104400 8100 8100 8100 8100 8100 0
600 20250217 104300 8100 8100 8100 8100 8100 0
601 20250217 104200 8100 8100 8100 8100 8100 0
602 20250217 104100 8100 8100 8100 8100 8100 0
603 20250217 104000 8100 8100 8100 8100 8100 0
604 20250217 103900 8100 8100 8100 8100 8100 0
605 20250217 103800 8100 8100 8100 8100 8100 0
606 20250217 103700 8100 8100 8100 8100 8100 0
607 20250217 103600 8100 8100 8100 8100 8100 0
608 20250217 103500 8100 8100 8100 8100 8100 0
609 20250217 103400 8100 8100 8100 8100 8100 0
610 20250217 103300 8100 8100 8100 8100 8100 0
611 20250217 103200 8100 8100 8100 8100 8100 0
612 20250217 103100 8100 8100 8100 8100 8100 0
613 20250217 103000 8100 8100 8100 8100 8100 0
614 20250217 102900 8100 8100 8100 8100 8100 0
615 20250217 102800 8100 8100 8100 8100 8100 0
616 20250217 102700 8100 8100 8100 8100 8100 0
617 20250217 102600 8100 8100 8100 8100 8100 0
618 20250217 102500 8100 8100 8100 8100 8100 0
619 20250217 102400 8100 8100 8100 8100 8100 0
620 20250217 102300 8100 8100 8100 8100 8100 0
621 20250217 102200 8100 8100 8100 8100 8100 0
622 20250217 102100 8100 8100 8100 8100 8100 0
623 20250217 102000 8100 8100 8100 8100 8100 0
624 20250217 101900 8100 8100 8100 8100 8100 0
625 20250217 101800 8100 8100 8100 8100 8100 0
626 20250217 101700 8100 8100 8100 8100 8100 0
627 20250217 101600 8100 8100 8100 8100 8100 0
628 20250217 101500 8100 8100 8100 8100 8100 0
629 20250217 101400 8100 8100 8100 8100 8100 0
630 20250217 101300 8100 8100 8100 8100 8100 0
631 20250217 101200 8100 8100 8100 8100 8100 0
632 20250217 101100 8100 8100 8100 8100 8100 0
633 20250217 101000 8100 8100 8100 8100 8100 0
634 20250217 100900 8100 8100 8100 8100 8100 0
635 20250217 100800 8100 8100 8100 8100 8100 0
636 20250217 100700 8100 8100 8100 8100 8100 0
637 20250217 100600 8100 8100 8100 8100 8100 0
638 20250217 100500 8100 8100 8100 8100 8100 0
639 20250217 100400 8100 8100 8100 8100 8100 0
640 20250217 100300 8100 8100 8100 8100 8100 0
641 20250217 100200 8100 8100 8100 8100 8100 0
642 20250217 100100 8100 8100 8100 8100 8100 0
643 20250217 100000 8100 8100 8100 8100 8100 0
644 20250217 095900 8100 8100 8100 8100 8100 0
645 20250217 095800 8100 8100 8100 8100 8100 0
646 20250217 095700 8100 8100 8100 8100 8100 0
647 20250217 095600 8100 8100 8100 8100 8100 0
648 20250217 095500 8100 8100 8100 8100 8100 0
649 20250217 095400 8100 8100 8100 8100 8100 0
650 20250217 095300 8100 8100 8100 8100 8100 0
651 20250217 095200 8100 8100 8100 8100 8100 0
652 20250217 095100 8100 8100 8100 8100 8100 0
653 20250217 095000 8100 8100 8100 8100 8100 0
654 20250217 094900 8100 8100 8100 8100 8100 0
655 20250217 094800 8100 8100 8100 8100 8100 0
656 20250217 094700 8100 8100 8100 8100 8100 0
657 20250217 094600 8100 8100 8100 8100 8100 0
658 20250217 094500 8100 8100 8100 8100 8100 0
659 20250217 094400 8100 8100 8100 8100 8100 0
660 20250217 094300 8100 8100 8100 8100 8100 0
661 20250217 094200 8100 8100 8100 8100 8100 0
662 20250217 094100 8100 8100 8100 8100 8100 0
663 20250217 094000 8100 8100 8100 8100 8100 0
664 20250217 093900 8100 8100 8100 8100 8100 0
665 20250217 093800 8100 8100 8100 8100 8100 0
666 20250217 093700 8100 8100 8100 8100 8100 0
667 20250217 093600 8100 8100 8100 8100 8100 0
668 20250217 093500 8100 8100 8100 8100 8100 0
669 20250217 093400 8100 8100 8100 8100 8100 0
670 20250217 093300 8100 8100 8100 8100 8100 0
671 20250217 093200 8100 8100 8100 8100 8100 0
672 20250217 093100 8100 8100 8100 8100 8100 0
673 20250217 093000 8100 8100 8100 8100 8100 0
674 20250217 092900 8100 8100 8100 8100 8100 0
675 20250217 092800 8100 8100 8100 8100 8100 0
676 20250217 092700 8100 8100 8100 8100 8100 0
677 20250217 092600 8100 8100 8100 8100 8100 0
678 20250217 092500 8100 8100 8100 8100 8100 0
679 20250217 092400 8100 8100 8100 8100 8100 0
680 20250217 092300 8100 8100 8100 8100 8100 0
681 20250217 092200 8100 8100 8100 8100 8100 1
682 20250217 092100 0 8100 8100 8100 8100 0
683 20250217 092000 0 8100 8100 8100 8100 0
684 20250217 091900 0 8100 8100 8100 8100 0
685 20250217 091800 0 8100 8100 8100 8100 0
686 20250217 091700 0 8100 8100 8100 8100 0
687 20250217 091600 0 8100 8100 8100 8100 0
688 20250217 091500 0 8100 8100 8100 8100 0
689 20250217 091400 0 8100 8100 8100 8100 0
690 20250217 091300 0 8100 8100 8100 8100 0
691 20250217 091200 0 8100 8100 8100 8100 0
692 20250217 091100 0 8100 8100 8100 8100 0
693 20250217 091000 0 8100 8100 8100 8100 0
694 20250217 090900 0 8100 8100 8100 8100 0
695 20250217 090800 0 8100 8100 8100 8100 0
696 20250217 090700 0 8100 8100 8100 8100 0
697 20250217 090600 0 8100 8100 8100 8100 0
698 20250217 090500 0 8100 8100 8100 8100 0
699 20250217 090400 0 8100 8100 8100 8100 0
700 20250217 090300 0 8100 8100 8100 8100 0
701 20250217 090200 0 8100 8100 8100 8100 0
702 20250217 090100 0 8100 8100 8100 8100 0
703 20250217 090000 0 8100 8100 8100 8100 0